Defactor Historical Data

FACTR Page 15
Download
Date Close Price change Market cap Trading volume
Jan 5, 2024 $ 0.0513
-4.46%
$ 30.76 million $ 310,517
Jan 4, 2024 $ 0.0537
+2.17%
$ 32.2 million $ 138,782
Jan 3, 2024 $ 0.0526
-3.19%
$ 31.58 million $ 154,352
Jan 2, 2024 $ 0.0544
+1.99%
$ 32.62 million $ 158,274
Jan 1, 2024 $ 0.0533
+0.89%
$ 32.01 million $ 286,118
Dec 31, 2023 $ 0.0529
+0.93%
$ 31.74 million $ 228,520
Dec 30, 2023 $ 0.0524
-3.95%
$ 31.43 million $ 198,419
Dec 29, 2023 $ 0.0545
-6.14%
$ 32.69 million $ 166,821
Dec 28, 2023 $ 0.0581
+10.95%
$ 34.86 million $ 252,758
Dec 27, 2023 $ 0.0524
-3.70%
$ 31.42 million $ 186,321
Dec 26, 2023 $ 0.0544
+3.84%
$ 32.65 million $ 341,511
Dec 25, 2023 $ 0.0525
-0.67%
$ 31.48 million $ 351,566
Dec 24, 2023 $ 0.0528
-3.22%
$ 31.69 million $ 201,161
Dec 23, 2023 $ 0.0545
-5.35%
$ 32.71 million $ 317,606
Dec 22, 2023 $ 0.0577
+14.36%
$ 34.61 million $ 135,668
Dec 21, 2023 $ 0.0504
-6.38%
$ 30.27 million $ 92,313
Dec 20, 2023 $ 0.0539
-1.08%
$ 32.32 million $ 262,125
Dec 19, 2023 $ 0.0545
+11.84%
$ 32.68 million $ 386,875
Dec 18, 2023 $ 0.0488
-3.24%
$ 29.28 million $ 182,925
Dec 17, 2023 $ 0.0502
-3.02%
$ 30.13 million $ 156,876
Dec 16, 2023 $ 0.0518
-8.78%
$ 31.08 million $ 224,257
Dec 15, 2023 $ 0.0569
-12.86%
$ 34.15 million $ 179,349
Dec 14, 2023 $ 0.0653
-0.57%
$ 39.19 million $ 398,016
Dec 13, 2023 $ 0.0653
-14.11%
$ 39.18 million $ 663,617
Dec 12, 2023 $ 0.0761
+2.04%
$ 45.63 million $ 387,157
Dec 11, 2023 $ 0.0745
+4.73%
$ 44.72 million $ 606,214
Dec 10, 2023 $ 0.0711
-3.42%
$ 42.65 million $ 289,408
Dec 9, 2023 $ 0.0736
+3.41%
$ 44.19 million $ 345,632
Dec 8, 2023 $ 0.0713
+4.41%
$ 42.75 million $ 384,864
Dec 7, 2023 $ 0.0683
-0.93%
$ 40.96 million $ 339,877
Dec 6, 2023 $ 0.0689
-1.46%
$ 41.34 million $ 373,100
Dec 5, 2023 $ 0.0699
+10.93%
$ 41.96 million $ 353,977
Dec 4, 2023 $ 0.0631
-3.84%
$ 37.85 million $ 369,500
Dec 3, 2023 $ 0.0655
-6.50%
$ 39.27 million $ 307,478
Dec 2, 2023 $ 0.07
-1.37%
$ 41.98 million $ 342,632
Dec 1, 2023 $ 0.071
+21.58%
$ 42.6 million $ 570,043
Nov 30, 2023 $ 0.0583
-12.99%
$ 35 million $ 480,326
Nov 29, 2023 $ 0.067
-8.76%
$ 40.2 million $ 322,437
Nov 28, 2023 $ 0.0734
-1.32%
$ 44.06 million $ 357,058
Nov 27, 2023 $ 0.0744
-0.43%
$ 44.65 million $ 276,327
Nov 26, 2023 $ 0.0746
+0.20%
$ 44.79 million $ 289,396
Nov 25, 2023 $ 0.0746
+4.07%
$ 44.77 million $ 297,135
Nov 24, 2023 $ 0.0716
-0.04%
$ 42.99 million $ 439,892
Nov 23, 2023 $ 0.0717
-14.52%
$ 43 million $ 547,442
Nov 22, 2023 $ 0.0837
+26.63%
$ 50.25 million $ 990,727
Nov 21, 2023 $ 0.0661
+5.20%
$ 39.67 million $ 533,449
Nov 20, 2023 $ 0.0631
+13.24%
$ 37.85 million $ 569,762
Nov 19, 2023 $ 0.0556
+4.41%
$ 33.33 million $ 312,397
Nov 18, 2023 $ 0.0533
+3.82%
$ 31.98 million $ 314,917
Nov 17, 2023 $ 0.0514
-0.16%
$ 30.81 million $ 286,630